Dark

AACG
ATA Creativity Global
stock NASDAQ ADR

Market Open

May 9, 2025 12:21:51 PM EDT

0.9600USD-1.521%(-0.0149)18,358

0.8800Bid 0.9600Ask 0.0800Spread

Pre-market

May 8, 2025 8:00:30 AM EDT

0.9001USD-8.144%(-0.0798)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.960000	0.960000	0.960000	0.960000	-2.031%	18,358	0.000%
2025-05-08	0.900100	0.979900	0.900100	0.979900	+8.866%	8,299	-2.031%
2025-05-07	0.940000	0.959000	0.900100	0.900100	-4.245%	13,025	+6.655%
2025-05-06	0.970200	0.989800	0.920000	0.940000	-5.041%	10,328	+2.128%
2025-05-05	0.960000	0.989900	0.960000	0.989900	0.000%	22,973	-3.021%
2025-05-02	0.950000	0.990000	0.930000	0.989900	+4.211%	39,445	-3.021%
2025-05-01	0.930000	0.950000	0.905000	0.949900	+3.250%	21,197	+1.063%
2025-04-30	0.930000	0.950000	0.900000	0.920000	-2.117%	17,093	+4.348%
2025-04-29	0.930000	0.940000	0.900000	0.939900	-0.928%	8,346	+2.139%
2025-04-28	0.905000	0.950000	0.880000	0.948700	+4.829%	12,875	+1.191%
2025-04-25	0.913100	0.960000	0.870000	0.905000	-5.729%	22,291	+6.077%
2025-04-24	0.900623	0.960000	0.900000	0.960000	+4.348%	5,458	0.000%
2025-04-23	0.921300	0.957999	0.890000	0.920000	-3.544%	10,430	+4.348%
2025-04-22	0.913800	0.960000	0.900100	0.953800	+1.479%	7,803	+0.650%
2025-04-21	0.940000	0.946000	0.883200	0.939900	-1.053%	8,503	+2.139%
2025-04-17	0.917400	0.957900	0.892600	0.949900	-0.586%	12,126	+1.063%
2025-04-16	0.950000	0.960000	0.880000	0.955500	+1.649%	39,362	+0.471%
2025-04-15	0.937000	0.977900	0.850000	0.940000	-1.042%	29,405	+2.128%
2025-04-14	0.967700	0.996999	0.885000	0.949900	-1.042%	72,002	+1.063%
2025-04-11	0.910000	0.990000	0.909900	0.959900	+5.484%	41,647	+0.010%
2025-04-10	0.878800	0.910000	0.870000	0.910000	+8.333%	5,404	+5.495%
2025-04-09	0.930000	0.930000	0.800000	0.840000	-9.677%	10,069	+14.286%
2025-04-08	0.940000	0.979900	0.920000	0.930000	+1.252%	6,493	+3.226%
2025-04-07	0.880000	0.940000	0.870300	0.918500	+4.363%	24,720	+4.518%
2025-04-04	0.831000	0.991100	0.820001	0.880100	+1.687%	21,376	+9.079%
2025-04-03	0.870000	0.919500	0.830000	0.865500	-10.764%	24,551	+10.919%
2025-04-02	0.965500	1.030000	0.900000	0.969900	-0.899%	8,081	-1.021%
2025-04-01	1.010000	1.010000	0.940700	0.978700	-2.012%	20,854	-1.911%
2025-03-31	0.998000	0.998800	0.965300	0.998800	-0.110%	3,300	-3.885%
2025-03-28	1.000000	1.000000	0.930100	0.999900	+1.000%	8,556	-3.990%
2025-03-27	1.020000	1.020000	0.960300	0.990000	0.000%	15,925	-3.030%
2025-03-26	1.010000	1.029900	0.966000	0.990000	-1.980%	15,709	-3.030%
2025-03-25	1.010000	1.020000	0.990000	1.010000	+2.020%	37,367	-4.950%
2025-03-24	0.990100	1.010000	0.938800	0.990000	+1.031%	50,120	-3.030%
2025-03-21	0.908800	0.980000	0.908800	0.979899	+6.650%	41,453	-2.031%
2025-03-20	0.920000	0.979999	0.910000	0.918800	+2.089%	11,358	+4.484%
2025-03-19	0.915000	0.915000	0.840000	0.900000	+2.041%	10,291	+6.667%
2025-03-18	0.882000	0.882000	0.862600	0.882000	+3.765%	5,713	+8.844%
2025-03-17	0.852900	0.915900	0.820100	0.850000	-7.599%	13,735	+12.941%
2025-03-14	0.880100	0.974900	0.810000	0.919900	-2.790%	23,168	+4.359%
2025-03-13	0.970400	0.975000	0.884900	0.946300	-4.404%	17,493	+1.448%
2025-03-12	0.990000	0.990000	0.920900	0.989900	+4.211%	19,966	-3.021%
2025-03-11	1.020000	1.020000	0.948800	0.949900	-5.950%	25,338	+1.063%
2025-03-10	1.060000	1.060000	0.970000	1.010000	-4.654%	64,590	-4.950%
2025-03-07	1.030000	1.089900	0.931700	1.059300	+2.845%	189,310	-9.374%
2025-03-06	0.974000	1.030000	0.900100	1.030000	+24.939%	236,306	-6.796%
2025-03-05	0.778800	0.850000	0.751000	0.824400	-0.675%	20,938	+16.448%
2025-03-04	0.800000	0.833000	0.713000	0.830000	+10.667%	327,248	+15.663%
2025-03-03	0.840000	0.880000	0.750000	0.750000	-9.584%	23,184	+28.000%
2025-02-28	0.860000	0.860000	0.820000	0.829500	-2.412%	10,885	+15.732%
2025-02-27	0.850000	0.884000	0.850000	0.850000	-4.719%	19,360	+12.941%
2025-02-26	0.970000	0.989900	0.870000	0.892100	-13.388%	66,572	+7.611%
2025-02-25	0.925000	1.100000	0.895051	1.030000	+9.574%	276,417	-6.796%
2025-02-24	0.919700	0.982000	0.919400	0.940000	0.000%	65,964	+2.128%
2025-02-21	0.880001	1.030000	0.869406	0.940000	+9.685%	140,561	+2.128%
2025-02-20	0.890000	0.909900	0.855100	0.857000	-3.164%	17,668	+12.019%
2025-02-19	0.880000	0.930000	0.870100	0.885000	-3.226%	6,771	+8.475%
2025-02-18	0.840000	0.920000	0.840000	0.914500	+8.869%	20,221	+4.975%
2025-02-14	0.850000	0.850000	0.833000	0.840000	-1.002%	927	+14.286%
2025-02-13	0.863600	0.863600	0.829000	0.848500	-2.449%	2,324	+13.141%
2025-02-12	0.849000	0.870000	0.849000	0.869800	+4.795%	17,041	+10.370%
2025-02-11	0.830000	0.831036	0.820000	0.830000	0.000%	6,668	+15.663%
2025-02-10	0.840000	0.860000	0.810000	0.830000	-1.179%	19,389	+15.663%
2025-02-07	0.850000	0.850000	0.771300	0.839900	+2.427%	8,728	+14.299%
2025-02-06	0.840000	0.841600	0.820000	0.820000	+2.500%	18,962	+17.073%
2025-02-05	0.834100	0.834100	0.800000	0.800000	-2.439%	23,635	+20.000%
2025-02-04	0.780000	0.839900	0.780000	0.820000	+5.128%	13,984	+17.073%
2025-02-03	0.791000	0.815400	0.780000	0.780000	-1.670%	4,274	+23.077%
2025-01-31	0.810000	0.850000	0.780400	0.793250	-3.262%	16,796	+21.021%
2025-01-30	0.860000	0.860000	0.820000	0.820000	-4.194%	5,563	+17.073%
2025-01-29	0.860000	0.860000	0.820000	0.855900	+1.893%	17,312	+12.163%
2025-01-28	0.830000	0.861300	0.830000	0.840000	+1.193%	8,035	+14.286%
2025-01-27	0.800000	0.840100	0.800000	0.830100	-1.179%	22,187	+15.649%
2025-01-24	0.910000	0.912900	0.840000	0.840000	-7.975%	54,164	+14.286%
2025-01-23	0.900000	0.922879	0.890000	0.912800	+2.700%	2,815	+5.171%
2025-01-22	0.949000	0.960000	0.888800	0.888800	-5.447%	8,867	+8.011%
2025-01-21	0.971000	1.019800	0.935000	0.940000	-1.053%	6,962	+2.128%
2025-01-17	0.995000	0.995000	0.920000	0.950000	-4.040%	9,006	+1.053%
2025-01-16	1.040000	1.040000	0.970000	0.990000	-3.883%	11,111	-3.030%
2025-01-15	0.910000	1.030000	0.910000	1.030000	+11.963%	84,202	-6.796%
2025-01-14	0.901400	0.929900	0.900000	0.919950	-2.133%	13,812	+4.353%
2025-01-13	0.920000	0.940000	0.885100	0.940000	-0.655%	13,616	+2.128%
2025-01-10	0.879200	0.979100	0.879200	0.946200	-3.360%	20,972	+1.458%
2025-01-08	0.950000	0.979200	0.920500	0.979100	+3.707%	24,448	-1.951%
2025-01-07	0.920000	0.960000	0.920000	0.944100	+0.447%	19,383	+1.684%
2025-01-06	0.900000	0.940000	0.900000	0.939900	+4.445%	33,567	+2.139%
2025-01-03	0.880000	0.910000	0.880000	0.899900	+2.261%	23,090	+6.679%
2025-01-02	0.832000	0.905400	0.820001	0.880000	+4.019%	17,613	+9.091%
2024-12-31	0.850000	0.860000	0.812700	0.846000	-0.471%	18,083	+13.475%
2024-12-30	0.760000	0.850000	0.725000	0.850000	+11.468%	52,066	+12.941%
2024-12-27	0.780000	0.780000	0.740000	0.762551	-2.250%	29,728	+25.893%
2024-12-26	0.800000	0.838000	0.761300	0.780100	-1.253%	51,372	+23.061%
2024-12-24	0.844600	0.844600	0.790000	0.790000	-2.481%	3,223	+21.519%
2024-12-23	0.849000	0.849000	0.788700	0.810100	-3.560%	8,385	+18.504%
2024-12-20	0.849000	0.860000	0.810100	0.840000	+1.327%	12,096	+14.286%
2024-12-19	0.802000	0.840000	0.700000	0.829000	+2.346%	48,524	+15.802%
2024-12-18	0.860000	0.860000	0.802200	0.810000	-5.814%	27,618	+18.519%
2024-12-17	0.909500	0.919800	0.856000	0.860000	-4.349%	13,557	+11.628%
2024-12-16	0.890000	0.909900	0.880000	0.899100	+1.022%	9,989	+6.773%
2024-12-13	0.888100	0.917800	0.852500	0.890000	+1.136%	12,413	+7.865%
2024-12-12	0.890000	0.890000	0.850300	0.879999	+1.352%	8,616	+9.091%
2024-12-11	0.850000	0.869999	0.830100	0.868259	+3.364%	4,135	+10.566%
2024-12-10	0.830000	0.858000	0.820000	0.840000	+2.427%	10,269	+14.286%
2024-12-09	0.880000	0.880000	0.820100	0.820100	-5.779%	9,948	+17.059%
2024-12-06	0.919900	0.919900	0.820000	0.870400	-3.439%	36,625	+10.294%
2024-12-05	0.990000	0.990000	0.901400	0.901400	-8.478%	11,866	+6.501%
2024-12-04	0.980000	0.990200	0.944700	0.984900	+0.995%	16,721	-2.528%
2024-12-03	0.960000	0.979900	0.960000	0.975200	-0.490%	8,377	-1.559%
2024-12-02	0.980000	1.000000	0.972000	0.980000	-2.322%	16,962	-2.041%
2024-11-29	0.960100	1.015000	0.960100	1.003300	-0.169%	24,438	-4.316%
2024-11-27	1.000000	1.005100	0.940900	1.005000	-1.471%	94,074	-4.478%
2024-11-26	1.020000	1.020000	0.980300	1.020000	0.000%	15,075	-5.882%
2024-11-25	0.999900	1.020000	0.970300	1.020000	0.000%	56,447	-5.882%
2024-11-22	1.000000	1.020000	0.980100	1.020000	+0.990%	51,023	-5.882%
2024-11-21	1.000000	1.020000	0.990000	1.010000	-0.980%	33,371	-4.950%
2024-11-20	1.020000	1.020000	0.969200	1.020000	0.000%	37,740	-5.882%
2024-11-19	1.020000	1.020000	0.999800	1.020000	-0.127%	27,545	-5.882%
2024-11-18	1.010000	1.030000	0.990900	1.021300	+1.119%	18,357	-6.002%
2024-11-15	1.000000	1.020000	0.965400	1.010000	-0.980%	30,316	-4.950%
2024-11-14	1.030000	1.030000	1.005000	1.020000	-1.067%	20,199	-5.882%
2024-11-13	0.983500	1.040000	0.983500	1.031000	+0.097%	26,014	-6.887%
2024-11-12	1.030000	1.040000	0.986700	1.030000	0.000%	27,349	-6.796%
2024-11-11	1.040000	1.050000	1.018600	1.030000	-0.962%	35,407	-6.796%
2024-11-08	1.010000	1.060000	0.950600	1.040000	-0.952%	94,817	-7.692%
2024-11-07	1.020000	1.050000	1.000000	1.050000	+2.439%	27,827	-8.571%
2024-11-06	1.020000	1.030000	1.000000	1.025000	-0.485%	38,436	-6.341%
2024-11-05	1.040000	1.040000	1.000000	1.030000	-0.962%	34,610	-6.796%
2024-11-04	1.000000	1.040000	0.920000	1.040000	+2.970%	64,843	-7.692%
2024-11-01	0.920000	1.060000	0.907963	1.010000	+8.323%	218,783	-4.950%
2024-10-31	0.958800	0.970000	0.924900	0.932400	-2.875%	18,192	+2.960%
2024-10-30	0.970000	1.000000	0.940001	0.960000	-1.082%	29,665	0.000%
2024-10-29	0.970000	1.000000	0.924800	0.970500	-3.433%	183,496	-1.082%
2024-10-28	1.000000	1.010000	0.960001	1.005000	-0.495%	68,065	-4.478%
2024-10-25	1.000000	1.010000	0.992500	1.010000	0.000%	34,863	-4.950%
2024-10-24	1.000000	1.010000	0.900000	1.010000	+0.498%	70,350	-4.950%
2024-10-23	1.010000	1.010000	0.970000	1.005000	+0.500%	49,652	-4.478%
2024-10-22	1.000000	1.010000	0.960200	1.000000	+1.399%	56,450	-4.000%
2024-10-21	1.000000	1.000000	0.950100	0.986200	-1.871%	23,263	-2.657%
2024-10-18	1.000000	1.010000	0.980000	1.005000	+0.500%	37,105	-4.478%
2024-10-17	1.010000	1.030000	0.949900	1.000000	-0.990%	66,559	-4.000%
2024-10-16	1.000000	1.090000	0.972000	1.010000	+1.000%	134,315	-4.950%
2024-10-15	1.000000	1.010000	0.986350	1.000000	+0.010%	56,176	-4.000%
2024-10-14	0.940000	1.020000	0.940000	0.999900	+6.327%	147,030	-3.990%
2024-10-11	0.857000	0.950000	0.857000	0.940400	+3.625%	110,716	+2.084%
2024-10-10	0.910000	0.910000	0.850100	0.907500	-0.275%	43,219	+5.785%
2024-10-09	0.870000	0.910000	0.820300	0.910000	+4.694%	41,636	+5.495%
2024-10-08	0.810000	0.870000	0.810000	0.869200	+2.476%	17,659	+10.446%
2024-10-07	0.880000	0.880000	0.805100	0.848200	-0.795%	36,577	+13.181%
2024-10-04	0.920000	0.920000	0.832500	0.855000	-2.841%	25,062	+12.281%
2024-10-03	0.900000	0.920000	0.856000	0.880000	-1.731%	46,746	+9.091%
2024-10-02	0.849500	0.900000	0.800400	0.895500	+14.033%	59,691	+7.203%
2024-10-01	0.786600	0.849999	0.775300	0.785300	+1.947%	105,387	+22.246%
2024-09-30	0.730200	0.790200	0.730200	0.770300	+5.492%	35,369	+24.627%
2024-09-27	0.749900	0.749900	0.710301	0.730200	+1.080%	26,100	+31.471%
2024-09-26	0.730000	0.769700	0.710000	0.722400	-1.028%	23,963	+32.890%
2024-09-25	0.676200	0.776900	0.652000	0.729900	+7.401%	61,929	+31.525%
2024-09-24	0.625000	0.730900	0.625000	0.679600	+7.461%	99,238	+41.260%
2024-09-23	0.527000	0.650000	0.527000	0.632415	+23.930%	191,366	+51.799%
2024-09-20	0.530000	0.531210	0.510000	0.510300	-3.717%	8,017	+88.125%
2024-09-19	0.530000	0.545400	0.510000	0.530000	+2.179%	60,866	+81.132%
2024-09-18	0.500000	0.533000	0.500000	0.518700	-2.902%	11,112	+85.078%
2024-09-17	0.502500	0.534400	0.500000	0.534200	+6.308%	13,514	+79.708%
2024-09-16	0.530000	0.530000	0.501300	0.502500	-5.189%	25,043	+91.045%
2024-09-13	0.510000	0.534500	0.510000	0.530000	+3.759%	34,401	+81.132%
2024-09-12	0.581700	0.599800	0.501300	0.510800	-18.337%	138,823	+87.940%
2024-09-11	0.558000	0.629900	0.540100	0.625500	+11.517%	211,615	+53.477%
2024-09-10	0.540000	0.603400	0.540000	0.560900	+3.870%	4,097	+71.154%
2024-09-09	0.579300	0.579300	0.530000	0.540000	-0.461%	21,519	+77.778%
2024-09-06	0.600000	0.600000	0.542500	0.542500	-8.051%	8,170	+76.959%
2024-09-05	0.600951	0.607000	0.590000	0.590000	-1.007%	5,003	+62.712%
2024-09-04	0.580000	0.608950	0.570000	0.596000	+2.936%	4,774	+61.074%
2024-09-03	0.590000	0.591900	0.570000	0.579000	-2.229%	12,597	+65.803%
2024-08-30	0.580000	0.617700	0.580000	0.592200	-0.920%	15,043	+62.107%
2024-08-29	0.600000	0.627800	0.597699	0.597699	-0.400%	3,451	+60.616%
2024-08-28	0.590000	0.635400	0.590000	0.600100	+1.712%	6,371	+59.973%
2024-08-27	0.527900	0.601200	0.527900	0.590000	-3.279%	35,450	+62.712%
2024-08-26	0.580500	0.639500	0.580000	0.610000	-4.673%	43,680	+57.377%
2024-08-23	0.583800	0.660000	0.567100	0.639900	+5.952%	30,412	+50.023%
2024-08-22	0.625000	0.659000	0.550000	0.603950	-2.589%	77,042	+58.954%
2024-08-21	0.650000	0.650000	0.616000	0.620000	-4.468%	17,790	+54.839%
2024-08-20	0.568100	0.677100	0.515100	0.649000	+8.059%	158,203	+47.920%
2024-08-19	0.501100	0.614000	0.501100	0.600600	+0.100%	91,898	+59.840%
2024-08-16	0.618000	0.620100	0.595400	0.600000	-1.639%	10,580	+60.000%
2024-08-15	0.611000	0.624800	0.602450	0.610000	+3.844%	2,188	+57.377%
2024-08-14	0.620000	0.623000	0.587420	0.587420	-4.173%	14,505	+63.427%
2024-08-13	0.610100	0.629899	0.610100	0.613000	-4.189%	6,718	+56.607%
2024-08-12	0.660000	0.660000	0.610001	0.639800	-3.046%	3,788	+50.047%
2024-08-09	0.680000	0.680000	0.636500	0.659900	+3.676%	5,766	+45.477%
2024-08-08	0.600000	0.639100	0.600000	0.636500	-1.911%	28,072	+50.825%
2024-08-07	0.660000	0.660000	0.640000	0.648900	-1.682%	21,972	+47.943%
2024-08-06	0.650000	0.660000	0.645000	0.660000	+1.538%	4,896	+45.455%
2024-08-05	0.610000	0.663600	0.610000	0.650000	+8.153%	4,581	+47.692%
2024-08-02	0.667884	0.669000	0.600000	0.601000	-7.680%	24,107	+59.734%
2024-08-01	0.660100	0.661200	0.651000	0.651000	-0.762%	8,163	+47.465%
2024-07-31	0.652400	0.688100	0.652400	0.656000	+0.552%	3,127	+46.341%
2024-07-30	0.689900	0.689900	0.650000	0.652400	-0.092%	10,578	+47.149%
2024-07-29	0.653000	0.689300	0.653000	0.653000	+0.138%	6,034	+47.014%
2024-07-26	0.660000	0.699900	0.652000	0.652100	-1.197%	9,575	+47.217%
2024-07-25	0.679900	0.680000	0.655600	0.660000	-2.941%	13,393	+45.455%
2024-07-24	0.680200	0.715100	0.653000	0.680000	+0.890%	32,649	+41.176%
2024-07-23	0.653100	0.690101	0.653100	0.674000	+3.692%	10,862	+42.433%
2024-07-22	0.653000	0.697900	0.650000	0.650000	-0.108%	21,195	+47.692%
2024-07-19	0.659000	0.710000	0.650700	0.650700	+0.868%	147,910	+47.533%
2024-07-18	0.600000	0.658600	0.600000	0.645100	+10.255%	76,253	+48.814%
2024-07-17	0.551100	0.666500	0.551100	0.585100	-12.672%	150,957	+64.075%
2024-07-16	0.650600	0.747500	0.552000	0.670000	-12.200%	204,260	+43.284%
2024-07-15	0.666500	0.829799	0.666500	0.763100	-8.060%	76,974	+25.803%
2024-07-12	0.822000	0.830000	0.812500	0.830000	+3.750%	17,936	+15.663%
2024-07-11	0.827000	0.827000	0.799650	0.800000	-2.081%	7,119	+20.000%
2024-07-10	0.830000	0.834700	0.804000	0.817000	-2.424%	5,870	+17.503%
2024-07-09	0.830000	0.840000	0.824700	0.837300	+1.491%	3,283	+14.654%
2024-07-08	0.859000	0.859000	0.805101	0.825000	-3.958%	4,136	+16.364%
2024-07-05	0.800000	0.859700	0.800000	0.859000	+4.121%	5,724	+11.758%
2024-07-03	0.792100	0.850000	0.792100	0.825000	+0.024%	5,805	+16.364%
2024-07-02	0.788900	0.833800	0.788900	0.824800	-0.145%	10,795	+16.392%
2024-07-01	0.810000	0.839900	0.780000	0.826000	+0.990%	13,399	+16.223%
2024-06-28	0.790000	0.817899	0.780000	0.817899	+1.995%	11,820	+17.374%
2024-06-27	0.848000	0.848000	0.791000	0.801900	-4.536%	10,311	+19.716%
2024-06-26	0.860000	0.860000	0.790000	0.840000	+0.659%	25,093	+14.286%
2024-06-25	0.824000	0.834500	0.824000	0.834500	+1.768%	6,136	+15.039%
2024-06-24	0.840000	0.853000	0.804200	0.820000	0.000%	10,576	+17.073%
2024-06-21	0.800000	0.829900	0.800000	0.820000	-1.157%	4,725	+17.073%
2024-06-20	0.830000	0.845000	0.781500	0.829600	-1.344%	9,987	+15.718%
2024-06-18	0.830000	0.850000	0.810000	0.840900	+3.815%	6,853	+14.163%
2024-06-17	0.800000	0.847000	0.800000	0.810000	-3.571%	10,145	+18.519%
2024-06-14	0.810000	0.865299	0.810000	0.840000	+3.704%	3,420	+14.286%
2024-06-13	0.873000	0.873000	0.810000	0.810000	-4.706%	3,347	+18.519%
2024-06-12	0.820000	0.879999	0.808850	0.850000	+3.659%	6,908	+12.941%
2024-06-11	0.821100	0.870000	0.800000	0.820000	0.000%	11,808	+17.073%
2024-06-10	0.849000	0.849900	0.820000	0.820000	-4.651%	13,849	+17.073%
2024-06-07	0.860000	0.860000	0.820000	0.860000	-3.153%	8,909	+11.628%
2024-06-06	0.860000	0.888000	0.840000	0.888000	+2.309%	10,650	+8.108%
2024-06-05	0.890000	0.899900	0.850000	0.867955	-3.668%	28,096	+10.605%
2024-06-04	0.920000	0.920000	0.890000	0.901000	+0.111%	8,293	+6.548%
2024-06-03	0.921000	0.921000	0.890000	0.900000	-5.113%	15,397	+6.667%
2024-05-31	0.942000	0.950000	0.900000	0.948500	+5.389%	5,194	+1.212%
2024-05-30	0.850000	0.915700	0.850000	0.900000	+5.882%	8,066	+6.667%
2024-05-29	0.801000	0.857900	0.801000	0.850000	+1.166%	12,048	+12.941%
2024-05-28	0.780000	0.852800	0.780000	0.840200	-1.165%	30,212	+14.259%
2024-05-24	0.879900	0.879900	0.849799	0.850101	-3.387%	6,019	+12.928%
2024-05-23	0.940000	0.940000	0.879899	0.879900	-3.318%	7,044	+9.103%
2024-05-22	0.950000	0.950000	0.910100	0.910100	-4.210%	3,627	+5.483%
2024-05-21	0.910000	1.110000	0.905000	0.950100	+4.407%	28,601	+1.042%
2024-05-20	0.910000	0.939800	0.900100	0.910000	0.000%	8,612	+5.495%
2024-05-17	0.930000	0.930000	0.910000	0.910000	-0.470%	3,233	+5.495%
2024-05-16	0.910100	0.919900	0.900000	0.914300	-1.720%	6,558	+4.998%
2024-05-15	0.910100	0.940000	0.876200	0.930300	+1.131%	8,086	+3.193%
2024-05-14	0.830000	0.970000	0.830000	0.919900	+10.168%	20,600	+4.359%
2024-05-13	0.910000	0.925000	0.792350	0.835000	-7.222%	38,858	+14.970%
2024-05-10	0.930000	0.930000	0.890000	0.900000	-0.255%	4,907	+6.667%
2024-05-09	0.874000	0.975800	0.874000	0.902300	+2.885%	2,899	+6.395%
2024-05-08	0.920000	0.920000	0.830100	0.877000	+2.423%	6,859	+9.464%
2024-05-07	0.870100	0.919900	0.820000	0.856250	-1.582%	17,877	+12.117%
2024-05-06	0.900000	0.920890	0.860000	0.870010	-4.113%	52,316	+10.344%
2024-05-03	0.890000	0.937000	0.862900	0.907326	+0.719%	12,047	+5.805%
2024-05-02	0.900000	0.920000	0.900000	0.900848	+0.105%	10,617	+6.566%
2024-05-01	0.900000	0.900000	0.890000	0.899900	+1.112%	9,155	+6.679%
2024-04-30	0.900000	0.900000	0.870000	0.890000	+2.299%	11,322	+7.865%
2024-04-29	0.910000	0.910000	0.870000	0.870000	0.000%	14,540	+10.345%
2024-04-26	0.890100	0.900000	0.861500	0.870000	-1.148%	8,587	+10.345%
2024-04-25	0.870000	0.920000	0.870000	0.880100	+1.161%	11,876	+9.079%
2024-04-24	0.891000	0.930000	0.870000	0.870000	-2.313%	6,307	+10.345%
2024-04-23	0.959800	0.980600	0.890000	0.890600	+0.067%	16,889	+7.792%
2024-04-22	0.990000	1.010000	0.870000	0.890000	-8.247%	12,642	+7.865%
2024-04-19	1.030000	1.030000	0.916700	0.970000	-5.825%	11,407	-1.031%
2024-04-18	0.980000	1.040000	0.910100	1.030000	+5.674%	20,914	-6.796%
2024-04-17	0.978200	0.978200	0.946250	0.974700	+10.223%	3,226	-1.508%
2024-04-16	0.855400	0.973000	0.855400	0.884300	+2.826%	18,385	+8.560%
2024-04-15	0.940000	0.940000	0.850800	0.860000	-6.522%	19,111	+11.628%
2024-04-12	1.010000	1.060000	0.880000	0.920000	-11.538%	143,446	+4.348%
2024-04-11	1.100000	1.101300	1.010000	1.040000	-2.804%	68,356	-7.692%
2024-04-10	1.149900	1.149900	1.060000	1.070000	+1.905%	33,881	-10.280%
2024-04-09	1.060000	1.160000	1.011000	1.050000	-1.869%	64,785	-8.571%
2024-04-08	1.020000	1.130000	1.020000	1.070000	+0.934%	11,405	-10.280%
2024-04-05	1.080000	1.100000	1.005500	1.060100	-1.386%	48,170	-9.443%
2024-04-04	1.010000	1.136000	0.930000	1.075000	+6.436%	82,843	-10.698%
2024-04-03	1.012400	1.019700	1.000000	1.010000	-0.493%	15,968	-4.950%
2024-04-02	1.000000	1.040000	1.000000	1.015000	+1.500%	10,617	-5.419%
2024-04-01	1.080000	1.099900	1.000000	1.000000	-5.660%	11,858	-4.000%
2024-03-28	1.060000	1.130000	1.050000	1.060000	-4.933%	12,429	-9.434%
2024-03-27	1.160000	1.170000	1.020000	1.115000	+9.314%	55,631	-13.901%
2024-03-26	1.080000	1.080000	1.010000	1.020000	-3.774%	7,329	-5.882%
2024-03-25	1.080000	1.164000	1.060000	1.060000	-1.852%	4,443	-9.434%
2024-03-22	1.180000	1.180000	1.000000	1.080000	-6.897%	77,614	-11.111%
2024-03-21	1.180000	1.280000	1.100000	1.160000	-8.661%	73,221	-17.241%
2024-03-20	1.150000	1.330000	1.100000	1.270000	-9.286%	56,256	-24.409%
2024-03-19	1.550000	1.607100	1.100000	1.400000	-9.677%	73,494	-31.429%
2024-03-18	1.650000	1.650000	1.400000	1.550000	-1.837%	44,957	-38.065%
2024-03-15	1.460000	1.649900	1.450100	1.579000	-1.913%	73,529	-39.202%
2024-03-14	1.565000	1.609900	1.565000	1.609800	+1.245%	23,250	-40.365%
2024-03-13	1.590000	1.600000	1.570000	1.590000	0.000%	25,654	-39.623%
2024-03-12	1.630000	1.630000	1.530000	1.590000	-0.138%	15,825	-39.623%
2024-03-11	1.530000	1.630000	1.530000	1.592200	+1.414%	20,464	-39.706%
2024-03-08	1.540000	1.570000	1.450000	1.570000	+3.994%	23,391	-38.854%
2024-03-07	1.560000	1.570000	1.420000	1.509700	-6.230%	38,127	-36.411%
2024-03-06	1.540000	1.640000	1.450000	1.610000	+10.282%	54,762	-40.373%
2024-03-05	1.430000	1.490000	1.420000	1.459900	-2.020%	15,670	-34.242%
2024-03-04	1.550000	1.550000	1.400000	1.490000	+5.674%	69,138	-35.570%
2024-03-01	1.370000	1.420000	1.030000	1.410000	+9.302%	115,083	-31.915%
2024-02-29	1.160000	1.380000	1.160000	1.290000	+4.032%	65,366	-25.581%
2024-02-28	1.180000	1.250000	1.180000	1.240000	+0.405%	8,370	-22.581%
2024-02-27	1.215000	1.256400	1.190100	1.235000	-0.403%	5,801	-22.267%
2024-02-26	1.210000	1.260000	1.190000	1.240000	+1.639%	18,778	-22.581%
2024-02-23	1.220000	1.329000	1.200000	1.220000	-8.955%	8,171	-21.311%
2024-02-21	1.253000	1.340000	1.253000	1.340000	-0.045%	6,388	-28.358%
2024-02-20	1.380000	1.418900	1.310000	1.340600	-8.178%	9,245	-28.390%
2024-02-16	1.390000	1.500000	1.321800	1.460000	+2.119%	39,354	-34.247%
2024-02-15	1.440000	1.450000	1.395000	1.429700	-1.400%	68,202	-32.853%
2024-02-14	1.300000	1.480000	1.270000	1.450000	+11.538%	64,196	-33.793%
2024-02-13	1.250000	1.300000	1.250000	1.300000	+1.563%	15,216	-26.154%
2024-02-12	1.280000	1.300000	1.190000	1.280000	+2.400%	23,538	-25.000%
2024-02-09	1.190000	1.290000	1.130000	1.250000	+5.932%	23,289	-23.200%
2024-02-08	1.170000	1.180000	1.149900	1.180000	+1.724%	15,145	-18.644%
2024-02-07	1.090000	1.200000	1.090000	1.160000	+5.455%	62,496	-17.241%
2024-02-06	1.080000	1.100000	1.080000	1.100000	+1.852%	10,212	-12.727%
2024-02-05	1.070000	1.080000	0.952400	1.080000	0.000%	2,116	-11.111%
2024-02-02	1.080000	1.090000	1.068200	1.080000	-1.818%	6,568	-11.111%
2024-02-01	1.100000	1.100000	1.040000	1.100000	+0.917%	12,930	-12.727%
2024-01-31	1.080000	1.100000	1.080000	1.090000	+0.926%	1,452	-11.927%
2024-01-30	1.080000	1.110000	1.080000	1.080000	-1.370%	7,566	-11.111%
2024-01-29	1.100000	1.105800	1.070000	1.095000	+1.389%	4,311	-12.329%
2024-01-26	1.080000	1.110000	1.010000	1.080000	-2.562%	7,216	-11.111%
2024-01-25	1.030000	1.109900	1.030000	1.108400	+1.688%	21,311	-13.389%
2024-01-24	1.030000	1.090000	1.030000	1.090000	+5.702%	6,182	-11.927%
2024-01-23	1.030000	1.031200	0.950000	1.031200	-1.790%	3,036	-6.905%
2024-01-22	1.090000	1.108600	1.050000	1.050000	-3.670%	18,120	-8.571%
2024-01-19	1.050000	1.105300	1.050000	1.090000	+0.926%	2,345	-11.927%
2024-01-18	1.050000	1.080000	1.048750	1.080000	+2.857%	2,719	-11.111%
2024-01-17	1.045000	1.070000	1.000000	1.050000	0.000%	19,124	-8.571%
2024-01-16	1.050000	1.080000	0.941300	1.050000	-0.943%	10,426	-8.571%
2024-01-12	1.020000	1.079900	1.020000	1.060000	+3.922%	3,883	-9.434%
2024-01-11	1.045100	1.200000	0.920800	1.020000	-11.304%	55,444	-5.882%
2024-01-10	1.100000	1.160000	1.060000	1.150000	+3.510%	11,776	-16.522%
2024-01-09	1.050000	1.115000	1.050000	1.111000	+5.810%	1,408	-13.591%
2024-01-08	1.060000	1.060000	1.030000	1.050000	-5.405%	17,693	-8.571%
2024-01-05	1.090000	1.200000	1.050000	1.110000	+1.835%	13,754	-13.514%
2024-01-04	1.140000	1.149900	1.090000	1.090000	+4.808%	5,609	-11.927%
2024-01-03	1.090000	1.234200	1.040000	1.040000	+6.765%	2,567	-7.692%
2024-01-02	1.150000	1.150000	0.974100	0.974100	-16.004%	15,333	-1.447%
2023-12-29	1.220000	1.270000	1.110900	1.159700	+1.728%	33,772	-17.220%
2023-12-28	1.180000	1.180000	1.039700	1.140000	+8.571%	125,516	-15.789%
2023-12-27	0.850000	1.189900	0.850000	1.050000	+25.134%	101,600	-8.571%
2023-12-26	0.839100	0.868790	0.839100	0.839100	+3.210%	6,992	+14.408%
2023-12-22	0.830000	0.860000	0.813000	0.813000	+0.370%	2,804	+18.081%
2023-12-21	0.859700	0.859700	0.810000	0.810000	-2.410%	12,903	+18.519%
2023-12-20	0.850000	0.850000	0.830000	0.830000	-1.775%	20,556	+15.663%
2023-12-19	0.869700	0.871200	0.830100	0.845001	+1.807%	22,134	+13.609%
2023-12-18	0.788700	0.849000	0.788700	0.830000	-2.376%	26,318	+15.663%
2023-12-15	0.888700	0.888700	0.850200	0.850200	+0.024%	6,655	+12.915%
2023-12-14	0.910000	0.910000	0.850000	0.850000	-4.494%	20,722	+12.941%
2023-12-13	0.900000	0.909900	0.880101	0.890000	0.000%	7,405	+7.865%
2023-12-12	0.901000	0.922800	0.880000	0.890000	-1.221%	2,438	+7.865%
2023-12-11	0.850000	0.934600	0.850000	0.901000	+11.235%	7,137	+6.548%
2023-12-08	0.890000	0.893783	0.800000	0.810000	-8.989%	20,894	+18.519%
2023-12-07	0.862300	0.890000	0.852300	0.890000	-6.355%	2,494	+7.865%
2023-12-06	0.810000	0.959599	0.810000	0.950400	+11.812%	19,209	+1.010%
2023-12-05	0.899900	0.899900	0.850000	0.850000	-4.484%	4,651	+12.941%
2023-12-04	0.879900	0.904200	0.847192	0.889900	+3.477%	9,697	+7.877%
2023-12-01	0.860000	0.870000	0.800000	0.860000	-2.162%	7,003	+11.628%
2023-11-30	0.830000	0.879000	0.830000	0.879000	-0.068%	3,792	+9.215%
2023-11-29	0.883300	0.927500	0.820098	0.879600	-7.391%	4,335	+9.141%
2023-11-28	0.870000	0.959500	0.800000	0.949800	+11.741%	3,964	+1.074%
2023-11-27	0.850000	0.850000	0.850000	0.850000	-8.098%	3,742	+12.941%
2023-11-24	0.970000	0.980000	0.915900	0.924900	-0.356%	2,351	+3.795%
2023-11-22	0.949400	0.970000	0.870000	0.928200	+2.000%	2,530	+3.426%
2023-11-21	0.979800	0.979800	0.910000	0.910000	0.000%	925	+5.495%
2023-11-20	0.929300	0.929300	0.869800	0.910000	-2.129%	2,782	+5.495%
2023-11-17	0.817600	0.929800	0.810601	0.929800	+7.991%	2,338	+3.248%
2023-11-16	0.840000	0.861000	0.840000	0.861000	+0.116%	3,975	+11.498%
2023-11-15	0.846500	0.938800	0.846400	0.860000	-3.371%	5,195	+11.628%

.dark-mode .LWM1Jl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LWM1Jl{ color: #333333; background-color: white; border: 2px solid #333333; }AACGATA Creativity Globalstock NASDAQ ADR

AACG
ATA Creativity Global
stock NASDAQ ADR